Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 13.41 | 13.54 | 13.31 | 13.36 | 33,503 | -0.15(-1.13%) |
Oct 30, 2003 | 13.64 | 13.64 | 13.52 | 13.52 | 18,674 | -0.13(-0.93%) |
Oct 29, 2003 | 13.49 | 13.64 | 13.13 | 13.64 | 51,864 | +0.14(+1.03%) |
Oct 28, 2003 | 13.17 | 13.50 | 13.15 | 13.50 | 54,022 | +0.35(+2.64%) |
Oct 27, 2003 | 12.97 | 13.16 | 12.96 | 13.16 | 28,130 | +0.20(+1.53%) |
Oct 24, 2003 | 13.01 | 13.10 | 12.86 | 12.96 | 42,550 | -0.11(-0.87%) |
Oct 23, 2003 | 13.27 | 13.27 | 13.01 | 13.07 | 41,131 | -0.09(-0.67%) |
Oct 22, 2003 | 13.49 | 13.54 | 13.16 | 13.16 | 56,497 | -0.33(-2.47%) |
Oct 21, 2003 | 13.61 | 13.62 | 13.24 | 13.49 | 49,878 | +0.17(+1.27%) |
Oct 20, 2003 | 13.49 | 13.53 | 13.22 | 13.33 | 14,419 | +0.11(+0.80%) |
Oct 17, 2003 | 13.53 | 13.57 | 13.22 | 13.22 | 44,824 | -0.24(-1.76%) |
Oct 16, 2003 | 13.41 | 13.58 | 13.38 | 13.46 | 19,856 | +0.04(+0.32%) |
Oct 15, 2003 | 13.53 | 13.66 | 13.24 | 13.41 | 44,772 | +0.04(+0.28%) |
Oct 14, 2003 | 13.44 | 13.71 | 13.35 | 13.38 | 69,874 | -0.23(-1.71%) |
Oct 13, 2003 | 13.49 | 13.74 | 13.41 | 13.61 | 45,290 | +0.33(+2.45%) |
Oct 10, 2003 | 13.30 | 13.43 | 13.16 | 13.28 | 53,131 | +0.03(+0.22%) |
Oct 09, 2003 | 13.22 | 13.70 | 13.20 | 13.25 | 47,141 | +0.03(+0.22%) |
Oct 08, 2003 | 13.69 | 13.70 | 13.20 | 13.22 | 44,805 | -0.44(-3.22%) |
Oct 07, 2003 | 13.58 | 13.85 | 13.44 | 13.66 | 39,188 | -0.16(-1.19%) |
Oct 06, 2003 | 13.71 | 13.83 | 13.48 | 13.83 | 46,750 | +0.13(+0.93%) |
Oct 03, 2003 | 13.44 | 13.70 | 13.44 | 13.70 | 37,763 | +0.06(+0.47%) |
Oct 02, 2003 | 13.51 | 13.64 | 13.15 | 13.64 | 56,289 | +0.15(+1.10%) |
Oct 01, 2003 | 12.95 | 13.49 | 12.80 | 13.49 | 92,468 | +0.69(+5.42%) |
Sep 30, 2003 | 13.01 | 13.13 | 12.69 | 12.80 | 52,715 | -0.30(-2.29%) |
Sep 29, 2003 | 12.73 | 13.11 | 12.67 | 13.10 | 92,296 | +0.36(+2.86%) |
Sep 26, 2003 | 12.95 | 13.25 | 12.69 | 12.73 | 79,623 | -0.25(-1.92%) |
Sep 25, 2003 | 13.90 | 13.90 | 12.96 | 12.98 | 70,349 | -0.64(-4.69%) |
Sep 24, 2003 | 13.82 | 13.83 | 13.62 | 13.62 | 34,858 | -0.19(-1.41%) |
Sep 23, 2003 | 13.36 | 13.82 | 13.36 | 13.82 | 42,290 | +0.38(+2.87%) |
Sep 22, 2003 | 13.39 | 13.68 | 13.39 | 13.43 | 50,445 | -0.21(-1.55%) |
Sep 19, 2003 | 13.67 | 13.67 | 13.36 | 13.64 | 51,774 | +0.27(+1.99%) |
Sep 18, 2003 | 13.52 | 13.52 | 13.22 | 13.38 | 46,516 | +0.02(+0.16%) |
Sep 17, 2003 | 13.35 | 13.54 | 13.28 | 13.36 | 43,876 | -0.15(-1.10%) |
Sep 16, 2003 | 13.43 | 13.54 | 13.20 | 13.50 | 72,834 | +0.34(+2.57%) |
Sep 15, 2003 | 13.51 | 13.52 | 13.16 | 13.16 | 50,587 | -0.25(-1.86%) |
Sep 12, 2003 | 13.37 | 13.46 | 13.12 | 13.41 | 52,951 | +0.04(+0.28%) |
Sep 11, 2003 | 13.05 | 13.38 | 12.99 | 13.38 | 63,589 | +0.26(+2.00%) |
Sep 10, 2003 | 13.10 | 13.54 | 12.97 | 13.11 | 75,881 | -0.02(-0.16%) |
Sep 09, 2003 | 13.52 | 13.69 | 13.13 | 13.14 | 51,296 | -0.19(-1.46%) |
Sep 08, 2003 | 13.44 | 13.66 | 13.28 | 13.33 | 59,097 | +0.22(+1.64%) |
Sep 05, 2003 | 13.62 | 13.75 | 13.11 | 13.11 | 44,819 | -0.41(-3.06%) |
Sep 04, 2003 | 13.75 | 13.87 | 13.45 | 13.53 | 34,513 | -0.21(-1.54%) |
Sep 03, 2003 | 13.34 | 13.75 | 13.34 | 13.74 | 48,932 | +0.19(+1.44%) |
Sep 02, 2003 | 13.36 | 13.55 | 13.15 | 13.55 | 57,915 | +0.18(+1.33%) |
Aug 29, 2003 | 13.33 | 13.64 | 13.16 | 13.37 | 36,167 | +0.06(+0.48%) |
Aug 28, 2003 | 13.26 | 13.51 | 13.13 | 13.30 | 35,931 | -0.02(-0.16%) |
Aug 27, 2003 | 13.24 | 13.62 | 13.21 | 13.33 | 46,805 | -0.21(-1.56%) |
Aug 26, 2003 | 13.50 | 13.70 | 13.32 | 13.54 | 82,736 | -0.31(-2.26%) |
Aug 25, 2003 | 13.77 | 13.85 | 13.41 | 13.85 | 50,587 | +0.15(+1.08%) |
Aug 22, 2003 | 14.11 | 14.11 | 13.41 | 13.70 | 66,189 | -0.38(-2.73%) |
Aug 21, 2003 | 13.88 | 14.10 | 13.69 | 14.09 | 56,970 | +0.38(+2.78%) |
Aug 20, 2003 | 13.73 | 13.88 | 13.60 | 13.71 | 26,239 | +0.11(+0.84%) |
Aug 19, 2003 | 13.82 | 13.93 | 13.58 | 13.59 | 59,570 | +0.02(+0.12%) |
Aug 18, 2003 | 13.52 | 13.94 | 13.36 | 13.57 | 107,321 | +0.23(+1.74%) |
Aug 15, 2003 | 13.30 | 13.52 | 13.23 | 13.34 | 29,785 | +0.03(+0.22%) |
Aug 14, 2003 | 13.32 | 13.36 | 12.88 | 13.31 | 36,640 | +0.22(+1.65%) |
Aug 13, 2003 | 12.77 | 13.27 | 12.77 | 13.10 | 46,332 | +0.21(+1.64%) |
Aug 12, 2003 | 12.75 | 12.89 | 12.51 | 12.89 | 60,752 | +0.20(+1.60%) |
Aug 11, 2003 | 12.45 | 12.71 | 12.45 | 12.68 | 18,202 | +0.26(+2.08%) |
Aug 08, 2003 | 12.36 | 12.54 | 12.18 | 12.42 | 25,530 | +0.23(+1.87%) |
Aug 07, 2003 | 12.65 | 12.69 | 12.12 | 12.20 | 80,136 | -0.07(-0.55%) |
Aug 06, 2003 | 12.59 | 12.59 | 12.20 | 12.26 | 65,007 | -0.32(-2.55%) |
Aug 05, 2003 | 12.65 | 12.93 | 12.59 | 12.59 | 63,352 | -0.12(-0.97%) |
Aug 04, 2003 | 13.29 | 13.29 | 12.65 | 12.71 | 95,029 | -0.38(-2.87%) |